Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.65 | 0.06 | 3.77% | 1.58 | 1.65 | 1.58 | 516 |
| Jun 13 2024 | 1.59 | -0.06 | -3.64% | 1.666 | 1.666 | 1.59 | 3,477 |
| Jun 12 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.75 | 1.65 | 887 |
| Jun 11 2024 | 1.65 | -0.07 | -3.79% | 1.7095 | 1.71 | 1.65 | 1,657 |
| Jun 10 2024 | 1.715 | -0.08 | -4.19% | 1.70 | 1.80 | 1.70 | 3,113 |
| Jun 07 2024 | 1.79 | 0.19 | 11.88% | 1.70 | 1.79 | 1.70 | 2,522 |
| Jun 06 2024 | 1.60 | -0.03 | -1.84% | 1.75 | 1.85 | 1.60 | 2,095 |
| Jun 05 2024 | 1.63 | -0.02 | -1.21% | 1.65 | 1.65 | 1.60 | 1,957 |
| Jun 04 2024 | 1.65 | -0.05 | -2.94% | 1.665 | 1.665 | 1.60 | 1,931 |
| Jun 03 2024 | 1.70 | 0.00 | 0.00% | 1.75 | 1.90 | 1.60 | 4,807 |
| May 31 2024 | 1.70 | -0.05 | -2.86% | 1.90 | 1.95 | 1.62 | 6,164 |
| May 30 2024 | 1.75 | -0.15 | -7.89% | 1.67 | 1.875 | 1.65 | 9,296 |
| May 29 2024 | 1.90 | 0.10 | 5.56% | 1.95 | 2.14 | 1.75 | 5,688 |
| May 28 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 2.10 | 1.80 | 2,487 |
| May 24 2024 | 1.90 | 0.15 | 8.57% | 1.80 | 1.90 | 1.70 | 12,324 |
| May 23 2024 | 1.75 | -0.02 | -1.13% | 1.78 | 1.85 | 1.70 | 1,925 |
| May 22 2024 | 1.77 | 0.02 | 1.14% | 1.75 | 1.95 | 1.75 | 1,271 |
| May 21 2024 | 1.75 | -0.20 | -10.26% | 1.741 | 1.9025 | 1.61 | 2,628 |
| May 20 2024 | 1.95 | -0.35 | -15.22% | 2.29 | 2.29 | 1.95 | 3,824 |
| May 17 2024 | 2.30 | -0.18 | -7.26% | 2.48 | 2.63 | 2.23 | 2,806 |
| May 16 2024 | 2.48 | 0.01 | 0.40% | 2.64 | 2.65 | 2.19 | 3,439 |
| May 15 2024 | 2.47 | -0.53 | -17.67% | 2.20 | 2.80 | 2.20 | 4,601 |
| May 14 2024 | 3.00 | 0.95 | 46.34% | 2.10 | 3.00 | 2.049 | 9,792 |
| May 13 2024 | 2.05 | 0.10 | 5.13% | 2.00 | 2.05 | 1.99 | 2,515 |
| May 10 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.95 | 1.869 | 2,321 |
| May 09 2024 | 1.90 | 0.22 | 13.10% | 1.70 | 1.90 | 1.70 | 2,637 |
| May 08 2024 | 1.68 | -0.32 | -16.00% | 1.895 | 1.895 | 1.68 | 3,365 |
| May 07 2024 | 2.00 | -0.35 | -14.89% | 2.00 | 2.00 | 1.69 | 15,108 |
| May 06 2024 | 2.35 | -0.18 | -7.11% | 2.185 | 2.43 | 2.00 | 5,243 |
| May 03 2024 | 2.53 | 0.79 | 45.40% | 1.72 | 3.48 | 1.72 | 12,150 |
| May 02 2024 | 1.74 | -0.02 | -1.14% | 1.77 | 1.77 | 1.728 | 2,017 |
| May 01 2024 | 1.76 | -0.02 | -1.12% | 1.75 | 1.81 | 1.75 | 2,502 |
| Apr 30 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.79 | 1.743 | 1,587 |
| Apr 29 2024 | 1.79 | 0.01 | 0.28% | 1.90 | 1.90 | 1.64 | 5,019 |
| Apr 26 2024 | 1.785 | -0.02 | -0.83% | 1.85 | 1.875 | 1.72 | 3,249 |
| Apr 25 2024 | 1.80 | -0.11 | -5.66% | 1.71 | 1.8625 | 1.71 | 1,515 |
| Apr 24 2024 | 1.908 | 0.09 | 4.84% | 1.70 | 2.19 | 1.70 | 3,365 |
| Apr 23 2024 | 1.82 | 0.01 | 0.55% | 1.60 | 1.82 | 1.60 | 7,517 |
| Apr 22 2024 | 1.81 | 0.01 | 0.56% | 1.79 | 1.81 | 1.79 | 10,988 |
| Apr 19 2024 | 1.80 | 0.00 | -0.08% | 1.80 | 1.81 | 1.74 | 12,778 |
| Apr 18 2024 | 1.8015 | -0.09 | -4.53% | 1.89 | 2.05 | 1.50 | 6,091 |
| Apr 17 2024 | 1.887 | -0.12 | -6.12% | 2.23 | 2.23 | 1.878 | 5,531 |
| Apr 16 2024 | 2.01 | -0.03 | -1.47% | 2.05 | 2.05 | 1.93 | 5,893 |
| Apr 15 2024 | 2.04 | 0.00 | -0.10% | 2.00 | 2.05 | 1.935 | 9,021 |
| Apr 12 2024 | 2.042 | -0.25 | -10.83% | 2.59 | 2.59 | 2.00 | 5,624 |
| Apr 11 2024 | 2.29 | -0.36 | -13.58% | 2.516 | 2.67 | 2.29 | 6,991 |
| Apr 10 2024 | 2.65 | -0.87 | -24.61% | 3.51 | 3.51 | 2.38 | 8,834 |
| Apr 09 2024 | 3.515 | 0.01 | 0.14% | 3.52 | 3.52 | 3.32 | 6,005 |
| Apr 08 2024 | 3.51 | -0.74 | -17.41% | 3.30 | 4.25 | 3.30 | 913 |
| Apr 05 2024 | 4.25 | -0.06 | -1.39% | 4.012 | 4.25 | 4.012 | 467 |
| Apr 04 2024 | 4.31 | 0.01 | 0.23% | 4.225 | 4.31 | 4.14 | 4,047 |
| Apr 03 2024 | 4.30 | 0.40 | 10.26% | 3.90 | 4.50 | 3.77 | 2,584 |
| Apr 02 2024 | 3.90 | -0.08 | -2.01% | 3.624 | 4.00 | 3.57 | 2,690 |
| Apr 01 2024 | 3.98 | -0.51 | -11.36% | 4.40 | 4.40 | 3.57 | 3,009 |
| Mar 28 2024 | 4.49 | 0.39 | 9.51% | 3.75 | 4.54 | 3.75 | 2,055 |
| Mar 27 2024 | 4.10 | -0.65 | -13.68% | 4.145 | 4.36 | 4.10 | 1,785 |
| Mar 26 2024 | 4.75 | -0.82 | -14.72% | 5.45 | 5.45 | 4.13 | 2,041 |
| Mar 25 2024 | 5.57 | -0.43 | -7.17% | 5.52 | 6.02 | 5.08 | 3,603 |
| Mar 22 2024 | 6.00 | -0.20 | -3.23% | 6.20 | 6.20 | 5.90 | 1,224 |
| Mar 21 2024 | 6.20 | 1.95 | 45.88% | 4.25 | 6.20 | 4.25 | 2,089 |
| Mar 20 2024 | 4.25 | -0.25 | -5.56% | 4.00 | 4.38 | 4.00 | 1,126 |
| Mar 19 2024 | 4.50 | -0.76 | -14.45% | 5.351 | 5.351 | 3.75 | 13,237 |
| Mar 18 2024 | 5.26 | -3.06 | -36.78% | 7.00 | 7.775 | 4.984 | 22,202 |
